Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Pharma Group Plc (TSV: ATM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 5.400 5.800 5.400 5.680 125,278 +0.33(+6.17%)
May 20, 2011 5.250 5.350 5.250 5.350 5,100 +0.25(+4.90%)
May 19, 2011 5.010 5.200 5.000 5.100 69,180 -0.10(-1.92%)
May 18, 2011 5.000 5.200 5.000 5.200 14,424 +0.20(+4.00%)
May 17, 2011 4.950 5.000 4.850 5.000 53,100 -0.10(-1.96%)
May 16, 2011 5.020 5.150 5.000 5.100 3,350 -0.05(-0.97%)
May 13, 2011 5.200 5.200 5.150 5.150 2,500 +0.00(+0.00%)
May 12, 2011 5.150 5.150 5.020 5.150 13,600 +0.00(+0.00%)
May 11, 2011 5.250 5.300 5.150 5.150 72,570 -0.10(-1.90%)
May 10, 2011 5.300 5.300 5.250 5.250 900 -0.05(-0.94%)
May 09, 2011 5.250 5.330 5.250 5.300 158,960 +0.14(+2.71%)
May 06, 2011 5.130 5.220 5.130 5.160 128,200 +0.05(+0.98%)
May 05, 2011 5.500 5.500 5.020 5.110 76,850 -0.19(-3.58%)
May 04, 2011 5.250 5.300 5.250 5.300 25,700 +0.05(+0.95%)
May 03, 2011 5.300 5.330 5.250 5.250 49,600 -0.07(-1.32%)
May 02, 2011 5.400 5.320 5.320 5.320 33,455 -0.18(-3.27%)
Apr 29, 2011 5.690 5.690 5.500 5.500 8,450 +0.00(+0.00%)
Apr 28, 2011 5.500 5.500 5.500 5.500 4,290 +0.00(+0.00%)
Apr 27, 2011 5.800 5.800 5.260 5.500 38,840 +0.00(+0.00%)
Apr 26, 2011 5.600 5.800 5.500 5.500 416,450 -0.10(-1.79%)
Apr 25, 2011 5.550 5.600 5.450 5.600 544,400 +0.10(+1.82%)
Apr 21, 2011 5.500 5.600 5.500 5.500 110,100 +0.00(+0.00%)
Apr 20, 2011 5.500 5.500 5.400 5.500 293,745 +0.00(+0.00%)
Apr 19, 2011 6.000 6.000 5.500 5.500 339,885 +0.00(+0.00%)
Apr 18, 2011 5.500 5.750 5.500 5.500 167,880 +0.00(+0.00%)
Apr 15, 2011 5.450 5.500 5.350 5.500 302,325 +0.05(+0.92%)
Apr 14, 2011 5.350 5.450 5.350 5.450 188,650 +0.10(+1.87%)
Apr 13, 2011 5.240 5.450 5.200 5.350 156,550 +0.35(+7.00%)
Apr 12, 2011 5.440 5.440 5.000 5.000 41,000 -0.42(-7.75%)
Apr 11, 2011 5.490 5.490 4.900 5.420 107,080 +0.32(+6.27%)
Apr 08, 2011 4.970 5.250 4.970 5.100 225,050 +0.35(+7.37%)
Apr 07, 2011 4.730 5.000 4.730 4.750 55,000 -0.25(-5.00%)
Apr 06, 2011 4.950 5.000 4.850 5.000 225,250 +0.05(+1.01%)
Apr 05, 2011 4.850 4.950 4.750 4.950 136,190 +0.05(+1.02%)
Apr 04, 2011 4.850 4.900 4.800 4.900 9,722 +0.05(+1.03%)
Apr 01, 2011 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Mar 31, 2011 4.850 4.850 4.800 4.850 8,700 +0.00(+0.00%)
Mar 30, 2011 4.850 5.000 4.850 4.850 5,000 +0.00(+0.00%)
Mar 29, 2011 5.050 5.050 4.850 4.850 35,040 -0.16(-3.19%)
Mar 28, 2011 5.000 5.100 5.000 5.010 64,000 -0.09(-1.76%)
Mar 25, 2011 4.850 5.100 4.850 5.100 235,630 +0.40(+8.51%)
Mar 24, 2011 4.550 4.750 4.540 4.700 40,445 +0.10(+2.17%)
Mar 23, 2011 4.500 4.600 4.450 4.600 62,500 +0.05(+1.10%)
Mar 22, 2011 4.500 4.600 4.500 4.550 58,545 +0.00(+0.00%)
Mar 21, 2011 4.740 4.550 4.500 4.550 67,925 -0.10(-2.15%)
Mar 18, 2011 4.300 4.720 4.300 4.650 189,234 +0.35(+8.14%)
Mar 17, 2011 4.000 4.300 4.000 4.300 160,900 +0.15(+3.61%)
Mar 16, 2011 4.250 4.450 4.150 4.150 42,600 +0.15(+3.75%)
Mar 15, 2011 4.000 4.550 4.000 4.000 38,500 +0.00(+0.00%)
Mar 14, 2011 4.160 4.250 4.000 4.000 795,600 +0.00(+0.00%)
Mar 11, 2011 4.050 4.100 4.000 4.000 992,920 +0.00(+0.00%)
Mar 10, 2011 4.000 4.000 4.000 4.000 54,000 -0.20(-4.76%)
Mar 09, 2011 4.200 4.200 4.000 4.200 57,500 -0.05(-1.18%)
Mar 08, 2011 4.250 4.250 4.250 4.250 500 -0.35(-7.61%)
Mar 07, 2011 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 04, 2011 4.640 4.650 4.550 4.600 65,100 +0.10(+2.22%)
Mar 03, 2011 4.500 4.750 4.480 4.500 88,500 +0.25(+5.88%)
Mar 02, 2011 4.300 4.300 4.250 4.250 59,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.